Skip to main content

Byd Company Ltd ADR (OP: BYDDY )

51.61 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 6.280 6.300 6.270 6.300 36,804 -0.07(-1.10%)
Mar 27, 2013 6.330 6.370 6.310 6.370 21,113 -0.02(-0.31%)
Mar 26, 2013 6.320 6.391 6.320 6.390 68,442 +0.18(+2.90%)
Mar 25, 2013 6.250 6.300 6.200 6.210 111,655 -0.17(-2.66%)
Mar 22, 2013 6.260 6.530 6.260 6.380 22,106 +0.15(+2.41%)
Mar 21, 2013 6.290 6.290 6.230 6.230 13,250 -0.37(-5.61%)
Mar 20, 2013 6.450 6.650 6.450 6.600 65,073 +0.65(+10.92%)
Mar 19, 2013 5.970 5.990 5.930 5.950 38,267 -0.01(-0.17%)
Mar 18, 2013 5.960 5.990 5.950 5.960 118,826 -0.08(-1.32%)
Mar 15, 2013 6.140 6.190 5.980 6.040 156,055 -0.66(-9.85%)
Mar 14, 2013 6.660 6.718 6.660 6.700 74,898 +0.02(+0.30%)
Mar 13, 2013 6.750 6.800 6.670 6.680 118,256 -0.25(-3.61%)
Mar 12, 2013 7.140 7.140 6.920 6.930 48,163 -0.12(-1.74%)
Mar 11, 2013 7.000 7.100 7.000 7.053 20,895 -0.03(-0.39%)
Mar 08, 2013 7.010 7.130 7.010 7.080 48,876 -0.22(-3.01%)
Mar 07, 2013 7.360 7.360 7.280 7.300 54,423 -0.14(-1.88%)
Mar 06, 2013 7.435 7.440 7.410 7.440 34,630 -0.03(-0.40%)
Mar 05, 2013 7.400 7.480 7.400 7.470 114,138 +0.29(+4.04%)
Mar 04, 2013 7.170 7.250 7.170 7.180 74,319 +0.06(+0.84%)
Mar 01, 2013 7.040 7.130 7.040 7.120 43,222 +0.23(+3.34%)
Feb 28, 2013 6.950 7.100 6.890 6.890 375,684 -0.41(-5.62%)
Feb 27, 2013 7.300 7.340 7.260 7.300 76,824 +0.04(+0.55%)
Feb 26, 2013 7.400 7.470 7.200 7.260 66,286 -0.38(-4.97%)
Feb 22, 2013 7.650 7.650 7.610 7.640 22,357 +0.10(+1.33%)
Feb 21, 2013 7.720 7.720 7.520 7.540 52,696 -0.18(-2.33%)
Feb 20, 2013 7.870 7.910 7.720 7.720 135,187 +0.19(+2.52%)
Feb 19, 2013 7.600 7.600 7.500 7.530 45,768 -0.65(-7.97%)
Feb 15, 2013 8.180 8.232 8.180 8.182 67,046 +0.54(+7.10%)
Feb 14, 2013 7.580 7.650 7.580 7.640 63,097 +0.21(+2.77%)
Feb 13, 2013 7.390 7.450 7.390 7.434 24,605 +0.04(+0.60%)
Feb 12, 2013 7.410 7.410 7.370 7.390 29,462 -0.01(-0.14%)
Feb 11, 2013 7.457 7.470 7.350 7.400 23,021 +0.01(+0.14%)
Feb 08, 2013 7.330 7.470 7.330 7.390 62,956 +0.02(+0.27%)
Feb 07, 2013 7.380 7.510 7.300 7.370 91,865 +0.41(+5.89%)
Feb 06, 2013 7.010 7.040 6.910 6.960 70,172 +0.38(+5.78%)
Feb 04, 2013 6.728 6.750 6.570 6.580 98,755 -0.09(-1.35%)
Feb 01, 2013 6.669 6.670 6.610 6.670 11,527 +0.03(+0.45%)
Jan 31, 2013 6.600 6.660 6.600 6.640 16,246 +0.00(+0.00%)
Jan 30, 2013 6.645 6.750 6.630 6.640 17,290 -0.06(-0.90%)
Jan 29, 2013 6.590 6.710 6.590 6.700 37,821 +0.12(+1.82%)
Jan 28, 2013 6.750 6.750 6.570 6.580 34,822 -0.08(-1.20%)
Jan 25, 2013 6.790 6.790 6.600 6.660 32,163 -0.17(-2.49%)
Jan 24, 2013 6.740 6.870 6.740 6.830 25,314 +0.06(+0.89%)
Jan 23, 2013 6.822 6.830 6.760 6.770 65,967 -0.03(-0.44%)
Jan 22, 2013 6.862 6.910 6.790 6.800 84,636 -0.06(-0.87%)
Jan 18, 2013 6.860 6.910 6.830 6.860 90,262 +0.20(+3.00%)
Jan 17, 2013 6.680 6.680 6.560 6.660 90,835 -0.23(-3.34%)
Jan 16, 2013 6.900 6.920 6.820 6.890 73,089 -0.03(-0.43%)
Jan 15, 2013 6.810 6.950 6.810 6.920 52,640 +0.15(+2.22%)
Jan 14, 2013 6.840 6.840 6.690 6.770 106,367 +0.15(+2.34%)
Jan 12, 2013 6.550 6.630 6.550 6.615 69,354 +0.00(+0.00%)
Jan 11, 2013 6.550 6.630 6.550 6.615 69,354 +0.06(+0.84%)
Jan 10, 2013 6.600 6.600 6.460 6.560 51,778 -0.08(-1.20%)
Jan 09, 2013 6.740 6.740 6.600 6.640 245,538 +0.50(+8.14%)
Jan 08, 2013 6.030 6.150 6.030 6.140 57,896 +0.18(+3.02%)
Jan 07, 2013 5.870 5.960 5.870 5.960 38,120 +0.06(+1.06%)
Jan 04, 2013 5.920 5.920 5.850 5.897 58,492 -0.09(-1.54%)
Jan 03, 2013 6.050 6.050 5.900 5.990 44,794 -0.11(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.